Gildan Activewear Inc. (TSX:GIL)
Canada flag Canada · Delayed Price · Currency is CAD
71.60
+0.46 (0.65%)
Jul 25, 2025, 4:00 PM EDT

Gildan Activewear Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202570.9771.6970.9771.6071.600.65%124,056
Jul 24, 202572.1572.5671.1271.1471.14-1.52%449,700
Jul 23, 202571.1372.5971.1372.2472.242.18%291,100
Jul 22, 202570.6770.9370.1670.7070.700.10%223,249
Jul 21, 202572.2572.2570.6170.6370.63-1.77%275,329
Jul 18, 202572.6972.7271.6471.9071.90-1.60%337,900
Jul 17, 202569.1274.0269.1273.0773.075.65%676,500
Jul 16, 202569.1769.8468.2669.1669.16-0.20%254,300
Jul 15, 202569.7370.4669.2969.3069.30-0.70%250,311
Jul 14, 202569.7970.3169.6969.7969.79-0.06%152,400
Jul 11, 202569.8570.2868.9869.8369.83-0.43%319,232
Jul 10, 202569.0970.6069.0270.1370.131.40%367,813
Jul 9, 202569.4669.5368.8069.1669.16-0.13%288,829
Jul 8, 202569.5570.0169.0669.2569.25-0.40%308,228
Jul 7, 202569.0769.9268.9369.5369.530.71%295,400
Jul 4, 202568.8869.5268.8369.0469.040.04%79,540
Jul 3, 202568.0069.3068.0069.0169.011.31%223,448
Jul 2, 202567.1368.2067.0368.1268.121.52%451,600
Jun 30, 202566.9167.5266.3867.1067.100.36%390,434
Jun 27, 202566.1367.8566.1366.8666.861.41%619,014
Jun 26, 202564.3866.1564.2965.9365.932.68%350,800
Jun 25, 202565.4665.5064.1664.2164.21-2.00%259,121
Jun 24, 202565.0865.8265.0065.5265.521.05%209,100
Jun 23, 202563.7364.9963.6364.8464.841.39%219,700
Jun 20, 202564.6164.8963.6963.9563.95-0.70%1,054,902
Jun 19, 202564.6464.6763.7864.4064.40-0.34%82,534
Jun 18, 202564.3865.2364.2864.6264.620.31%260,500
Jun 17, 202564.5465.2364.1864.4264.42-0.88%258,443
Jun 16, 202563.3465.1563.3464.9964.993.29%348,300
Jun 13, 202564.6365.2662.8062.9262.92-3.36%221,000
Jun 12, 202564.9165.3864.7165.1165.11-0.55%244,500
Jun 11, 202566.8366.9065.4165.4765.47-1.92%368,135
Jun 10, 202565.8066.8165.8066.7566.751.88%340,440
Jun 9, 202565.7466.0365.3865.5265.520.02%321,600
Jun 6, 202565.5965.7065.3065.5165.510.61%250,241
Jun 5, 202565.3465.8564.7565.1165.11-0.52%478,239
Jun 4, 202563.8465.5163.8465.4565.452.49%316,806
Jun 3, 202563.9664.1363.2563.8663.86-0.09%451,200
Jun 2, 202564.0164.0163.1463.9263.920.03%514,900
May 30, 202566.1066.1063.8463.9063.90-3.88%1,996,200
May 29, 202568.3068.3066.3466.4866.48-2.18%451,500
May 28, 202568.8969.4067.9567.9667.96-1.16%592,004
May 27, 202569.0770.0468.5868.7668.76-0.87%662,129
May 26, 202567.3869.7367.3869.3669.363.11%262,300
May 23, 202566.6967.6166.6767.2767.27-0.83%328,000
May 22, 202567.6968.5867.6967.8367.830.10%374,943
May 21, 202568.8669.7567.7067.7667.76-3.02%484,630
May 20, 202569.7571.0669.3369.8769.87-0.33%545,836
May 16, 202568.6370.4168.6370.1069.781.80%400,142
May 15, 202568.1568.9468.1568.8668.550.42%401,900